Sonic Healthcare Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	29.900	30.660	29.900	30.600	26.816	1,343,946
2023-09-21	29.880	30.400	29.880	30.360	26.606	1,677,239
2023-09-20	30.260	30.380	29.960	30.060	26.343	1,713,539
2023-09-19	30.810	30.880	30.410	30.450	26.685	1,268,699
2023-09-18	31.050	31.240	30.935	31.000	27.167	1,849,930
2023-09-15	31.000	31.380	30.840	31.020	27.184	2,674,562
2023-09-14	31.000	31.250	30.920	31.090	27.246	989,896
2023-09-13	31.100	31.280	30.920	31.100	27.254	1,696,551
2023-09-12	30.810	31.440	30.810	31.390	27.509	1,337,556
2023-09-11	30.920	31.130	30.680	30.950	27.123	2,632,126
2023-09-08	31.040	31.280	30.940	31.100	27.254	2,284,077
2023-09-07	31.180	31.320	30.945	31.120	27.272	1,283,904
2023-09-06	31.600	31.640	31.150	31.340	27.465	1,282,754
2023-09-05	32.000	32.390	31.995	32.390	27.842	886,088
2023-09-04	32.230	32.440	32.120	32.120	27.609	573,273
2023-09-01	32.130	32.230	31.970	32.200	27.678	1,417,487
2023-08-31	32.400	32.585	32.160	32.160	27.644	2,097,081
2023-08-30	32.200	32.420	32.140	32.310	27.773	1,021,446
2023-08-29	32.110	32.180	31.850	31.990	27.498	1,799,937
2023-08-28	32.200	32.460	32.150	32.210	27.687	842,594
2023-08-25	31.550	31.890	31.295	31.880	27.403	1,536,210
2023-08-24	31.900	32.340	31.900	32.080	27.575	1,445,190
2023-08-23	32.100	32.220	31.780	31.890	27.412	1,351,326
2023-08-22	32.220	32.290	31.980	32.110	27.601	1,757,661
2023-08-21	32.550	32.720	32.120	32.250	27.721	1,609,996
2023-08-18	31.960	33.200	31.930	32.570	27.996	2,657,021
2023-08-17	32.360	33.040	31.720	32.030	27.532	3,508,159
2023-08-16	34.140	34.520	33.850	33.970	29.200	1,424,137
2023-08-15	33.770	34.210	33.770	34.080	29.294	882,573
2023-08-14	34.060	34.400	33.770	33.810	29.062	743,685
2023-08-11	34.380	34.400	34.030	34.140	29.346	561,705
2023-08-10	34.050	34.530	34.050	34.270	29.458	770,487
2023-08-09	34.190	34.260	34.100	34.210	29.406	614,999
2023-08-08	34.060	34.340	34.010	34.250	29.440	896,178
2023-08-07	33.980	34.320	33.930	34.050	29.268	606,609
2023-08-04	34.180	34.370	33.775	34.100	29.311	1,150,992
2023-08-03	34.530	34.880	34.175	34.460	29.621	793,454
2023-08-02	35.120	35.120	34.480	34.530	29.681	879,265
2023-08-01	34.730	35.240	34.640	35.120	30.188	549,250
2023-07-31	35.150	35.210	34.910	35.150	30.214	582,551
2023-07-28	35.350	35.350	34.800	34.920	30.016	684,580
2023-07-27	34.900	35.540	34.900	35.500	30.515	1,224,521
2023-07-26	35.340	35.460	35.070	35.160	30.223	665,671
2023-07-25	35.390	35.450	34.770	35.040	30.119	1,103,693
2023-07-24	35.410	35.530	35.160	35.500	30.515	797,504
2023-07-21	35.350	35.670	35.080	35.340	30.377	981,235
2023-07-20	35.520	35.730	35.070	35.070	30.145	914,720
2023-07-19	35.600	35.670	35.100	35.310	30.351	1,025,251
2023-07-18	35.920	36.060	35.330	35.590	30.592	1,066,422
2023-07-17	36.150	36.330	36.020	36.030	30.970	886,900
2023-07-14	35.360	35.910	35.330	35.710	30.695	934,432
2023-07-13	34.950	35.390	34.940	35.180	30.240	937,567
2023-07-12	34.950	34.980	34.610	34.640	29.776	722,100
2023-07-11	34.650	34.850	34.610	34.830	29.939	619,668
2023-07-10	34.270	34.480	34.130	34.370	29.543	668,763
2023-07-07	34.730	34.830	34.160	34.580	29.724	840,066
2023-07-06	35.300	35.450	34.920	35.100	30.171	897,643
2023-07-05	35.220	35.440	35.110	35.240	30.291	661,920
2023-07-04	35.470	35.700	35.220	35.480	30.498	548,092
2023-07-03	35.690	35.870	35.410	35.760	30.738	919,400

← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.6300 AUD
2026-03-04	0.4500 AUD
2025-09-03	0.6300 AUD
2025-03-05	0.4400 AUD
2024-09-04	0.6300 AUD
2024-03-01	0.4300 AUD
2023-09-06	0.6200 AUD
2023-03-07	0.4200 AUD
2022-09-06	0.6000 AUD
2022-03-08	0.4000 AUD
2021-09-07	0.5500 AUD
2021-03-09	0.3600 AUD
2020-09-07	0.5100 AUD
2020-03-10	0.3400 AUD
2019-09-10	0.5100 AUD
2019-03-08	0.3300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.